中国中车 sh.601766
5.77
+0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.73 | 6.81 | 6.72 | 6.73 | +0.43% | 6.53 | 0.38% |
| 2025-06-23 | 6.72 | 6.73 | 6.67 | 6.71 | -0.43% | 3.89 | 0.23% |
| 2025-06-20 | 6.73 | 6.80 | 6.72 | 6.73 | +0.29% | 3.99 | 0.23% |
| 2025-06-19 | 6.82 | 6.84 | 6.67 | 6.72 | -1.68% | 6.52 | 0.38% |
| 2025-06-18 | 6.85 | 6.90 | 6.83 | 6.83 | -0.42% | 3.08 | 0.18% |
| 2025-06-17 | 6.86 | 6.88 | 6.83 | 6.86 | -0.14% | 2.79 | 0.16% |
| 2025-06-16 | 6.91 | 6.92 | 6.84 | 6.87 | -0.69% | 3.03 | 0.17% |
| 2025-06-13 | 6.84 | 6.92 | 6.82 | 6.92 | +1.12% | 4.92 | 0.28% |
| 2025-06-12 | 6.85 | 6.87 | 6.80 | 6.84 | -0.28% | 3.06 | 0.18% |
| 2025-06-11 | 6.82 | 6.91 | 6.81 | 6.86 | +0.70% | 3.77 | 0.22% |
| 2025-06-10 | 6.87 | 6.91 | 6.80 | 6.81 | -1.11% | 3.73 | 0.21% |
| 2025-06-09 | 6.88 | 6.94 | 6.87 | 6.89 | +0.14% | 2.92 | 0.17% |
| 2025-06-06 | 6.87 | 6.92 | 6.86 | 6.88 | +0.14% | 2.90 | 0.17% |
| 2025-06-05 | 6.85 | 6.90 | 6.81 | 6.87 | +0.28% | 3.31 | 0.19% |
| 2025-06-04 | 6.90 | 6.92 | 6.84 | 6.85 | -0.83% | 3.97 | 0.23% |
| 2025-06-03 | 6.88 | 6.94 | 6.86 | 6.91 | +0.14% | 3.35 | 0.19% |
| 2025-05-30 | 6.94 | 6.96 | 6.87 | 6.90 | -0.69% | 3.82 | 0.22% |
| 2025-05-29 | 6.93 | 6.98 | 6.92 | 6.95 | +0.28% | 3.35 | 0.19% |
| 2025-05-28 | 6.96 | 6.97 | 6.92 | 6.93 | -0.28% | 2.12 | 0.12% |
| 2025-05-27 | 6.93 | 6.99 | 6.92 | 6.95 | +0.28% | 3.22 | 0.18% |